Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.70+1.05 (+0.99%)
At close: 4:02PM EST

107.00 +0.30 (0.28%)
After hours: 6:16PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210305C000800002021-03-04 3:42PM EST80.0023.4525.6527.800.00-21225.00%
ABBV210305C000900002021-02-26 9:47AM EST90.0018.3915.2518.000.00-10318.16%
ABBV210305C000950002021-03-03 2:32PM EST95.0011.409.7013.050.00-1011249.81%
ABBV210305C000980002021-02-24 9:39AM EST98.008.357.0510.100.00-11209.18%
ABBV210305C000990002021-02-26 10:29AM EST99.006.757.208.850.00-13115.82%
ABBV210305C001000002021-03-04 2:13PM EST100.005.556.107.350.00-44660.94%
ABBV210305C001010002021-03-03 2:12PM EST101.003.414.656.80-2.19-39.11%4052.73%
ABBV210305C001020002021-03-04 12:44PM EST102.004.402.915.600.00-2021119.43%
ABBV210305C001030002021-03-05 3:36PM EST103.003.652.895.35+0.36+10.94%12075.39%
ABBV210305C001040002021-03-05 3:09PM EST104.002.492.123.20-0.71-22.19%338566.99%
ABBV210305C001050002021-03-05 3:48PM EST105.001.401.432.06+0.35+33.33%1567944.53%
ABBV210305C001060002021-03-05 3:44PM EST106.000.940.601.43+0.37+64.91%3,2951,13846.97%
ABBV210305C001070002021-03-05 3:54PM EST107.000.010.000.01-0.25-96.15%5,1874,6914.10%
ABBV210305C001080002021-03-05 3:38PM EST108.000.030.000.01-0.10-76.92%1584,33912.89%
ABBV210305C001090002021-03-05 3:32PM EST109.000.010.000.01-0.04-80.00%182020.31%
ABBV210305C001100002021-03-05 3:23PM EST110.000.010.000.01-0.02-66.67%3241,86427.34%
ABBV210305C001110002021-03-05 3:58PM EST111.000.020.000.01-0.01-33.33%411,44334.38%
ABBV210305C001120002021-03-05 3:42PM EST112.000.010.000.010.00-362040.63%
ABBV210305C001130002021-03-05 3:44PM EST113.000.020.000.04-0.05-71.43%6063352.34%
ABBV210305C001140002021-03-05 11:44AM EST114.000.050.000.01+0.02+66.67%5829150.00%
ABBV210305C001150002021-03-05 3:30PM EST115.000.010.000.05-0.01-50.00%848067.97%
ABBV210305C001160002021-02-26 9:34AM EST116.000.100.000.070.00-105778.13%
ABBV210305C001170002021-03-01 9:32AM EST117.000.040.000.320.00-70111.72%
ABBV210305C001180002021-03-03 9:30AM EST118.000.040.000.010.00-2071.88%
ABBV210305C001190002021-03-03 9:32AM EST119.000.030.000.01+0.02+200.00%21678.13%
ABBV210305C001200002021-03-04 3:38PM EST120.000.010.000.650.00-739157.62%
ABBV210305C001210002021-01-22 12:10PM EST121.001.050.002.140.00-10231.84%
ABBV210305C001220002021-02-25 2:47PM EST122.000.100.000.400.00-10156.64%
ABBV210305C001230002021-02-08 11:17AM EST123.000.010.000.730.00-210186.91%
ABBV210305C001240002021-01-22 10:04AM EST124.000.670.002.130.00-40260.16%
ABBV210305C001250002021-02-22 3:44PM EST125.000.010.000.010.00-112106.25%
ABBV210305C001300002021-02-25 12:48PM EST130.000.010.000.370.00-110209.77%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210305P000600002021-02-25 3:23PM EST60.000.100.000.050.00--0421.88%
ABBV210305P000700002021-02-10 10:16AM EST70.000.030.000.010.00-11268.75%
ABBV210305P000850002021-02-19 3:54PM EST85.000.120.000.840.00-30289.26%
ABBV210305P000900002021-03-01 10:03AM EST90.000.010.000.080.00-640149.22%
ABBV210305P000950002021-02-26 11:30AM EST95.000.020.000.05-0.05-71.43%5265100.00%
ABBV210305P000960002021-03-04 1:06PM EST96.000.020.000.190.00-113114.45%
ABBV210305P000965002021-03-04 1:06PM EST96.500.020.000.020.00-12578.13%
ABBV210305P000970002021-03-04 10:09AM EST97.000.060.001.050.00-121158.50%
ABBV210305P000975002021-03-04 10:09AM EST97.500.070.000.100.00-11089.84%
ABBV210305P000980002021-03-04 2:19PM EST98.000.050.000.17+0.04+400.00%15993.75%
ABBV210305P000985002021-02-26 12:41PM EST98.500.090.000.860.00-222131.64%
ABBV210305P000990002021-02-24 1:56PM EST99.000.130.000.010.00-135056.25%
ABBV210305P001000002021-03-04 2:51PM EST100.000.050.000.04+0.01+25.00%562558.59%
ABBV210305P001010002021-03-04 12:42PM EST101.000.020.000.020.00-141050.78%
ABBV210305P001020002021-03-05 2:33PM EST102.000.020.000.05-0.07-77.78%23050.39%
ABBV210305P001030002021-03-05 12:17PM EST103.000.030.000.02-0.16-84.21%6414535.16%
ABBV210305P001040002021-03-05 1:39PM EST104.000.060.000.01-0.24-80.00%12474724.22%
ABBV210305P001050002021-03-05 1:57PM EST105.000.030.000.07-0.56-94.92%20137324.61%
ABBV210305P001060002021-03-05 3:25PM EST106.000.020.000.04-1.31-98.50%11749611.13%
ABBV210305P001070002021-03-05 3:57PM EST107.000.400.050.67-1.50-78.95%150022.66%
ABBV210305P001080002021-03-05 3:48PM EST108.001.200.812.58-1.33-52.57%11119182.91%
ABBV210305P001090002021-03-04 2:46PM EST109.002.211.912.79-1.06-32.42%7316959.38%
ABBV210305P001100002021-03-05 2:02PM EST110.003.651.444.15-1.23-25.20%297192.87%
ABBV210305P001110002021-02-23 2:26PM EST111.004.953.754.800.00-1085.16%
ABBV210305P001120002021-03-05 2:30PM EST112.006.093.707.10+1.43+30.69%1361.33%
ABBV210305P001300002021-03-03 9:30AM EST130.0023.4022.1024.600.00---170.31%